DVN - Devon Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202012.1512.2511.8012.1412.148,327,200
May 21, 202012.4912.6112.0512.2912.298,138,600
May 20, 202012.6212.8712.3612.4212.4210,717,300
May 19, 202013.1413.1612.3012.3112.319,861,100
May 18, 202012.8613.3612.6313.1213.1210,694,600
May 15, 202011.6112.3411.5111.9511.958,335,400
May 14, 202011.2112.0610.7911.6611.667,713,900
May 13, 202012.2512.2711.2911.5311.539,738,800
May 12, 202012.6413.0812.4012.4012.408,834,000
May 11, 202012.5012.7812.2512.4612.468,110,000
May 08, 202012.3212.7212.2512.7012.707,419,100
May 07, 202011.9512.4311.9112.0112.018,928,300
May 06, 202011.9012.0511.2511.4911.4910,874,300
May 05, 202012.1612.2511.1111.1811.188,942,300
May 04, 202010.8611.4310.6411.4211.426,554,300
May 01, 202011.9212.2011.0411.1511.157,152,100
Apr. 30, 202012.8112.8511.9012.4712.4710,381,000
Apr. 29, 202011.5112.9011.3512.6312.6311,865,400
Apr. 28, 202011.0311.2510.6610.9710.978,856,000
Apr. 27, 202010.3010.899.8810.7610.767,466,800
Apr. 24, 202010.9011.2310.1910.5210.5216,018,600
Apr. 23, 202010.1311.0010.0510.5710.5712,396,400
Apr. 22, 20209.589.829.339.749.747,396,700
Apr. 21, 20208.699.278.589.059.0514,497,600
Apr. 20, 20208.399.588.309.169.1612,798,900
Apr. 17, 20208.189.258.139.229.2212,742,900
Apr. 16, 20208.608.638.088.098.096,949,200
Apr. 15, 20208.358.738.058.678.6710,246,900
Apr. 14, 20209.429.728.879.119.1111,435,600
Apr. 13, 202010.2610.349.439.719.7111,422,400
Apr. 09, 202010.1010.568.869.679.6724,421,200
Apr. 08, 20209.039.448.629.419.4111,611,300
Apr. 07, 20209.5910.088.648.718.7114,770,900
Apr. 06, 20208.468.898.208.808.8013,542,100
Apr. 03, 20208.308.577.568.388.3817,941,900
Apr. 02, 20207.299.047.077.797.7924,076,400
Apr. 01, 20206.576.946.226.796.7916,931,500
Mar. 31, 20206.687.456.686.916.9114,607,600
Mar. 30, 20206.166.525.466.356.3519,194,700
Mar. 27, 20206.946.966.216.296.2913,563,100
Mar. 26, 20207.317.606.757.367.3613,399,600
Mar. 25, 20207.387.796.647.167.1612,033,100
Mar. 24, 20206.807.636.377.417.4114,859,800
Mar. 23, 20206.026.595.706.186.1813,426,500
Mar. 20, 20206.747.345.946.086.0818,814,900
Mar. 19, 20205.516.555.266.556.5514,057,900
Mar. 18, 20205.885.964.705.415.4114,374,600
Mar. 17, 20207.607.876.366.466.4613,441,300
Mar. 16, 20207.108.366.507.577.5714,135,800
Mar. 13, 20208.138.717.198.708.7018,626,600
Mar. 12, 20207.768.107.017.277.2714,551,000
Mar. 12, 20200.09 Dividend
Mar. 11, 20208.428.948.098.418.3215,483,400
Mar. 10, 20209.389.407.829.018.9120,134,700
Mar. 09, 20209.159.778.038.378.2824,783,100
Mar. 06, 202015.1615.2213.0113.3713.2313,648,400
Mar. 05, 202015.6316.1015.4615.9515.789,800,200
Mar. 04, 202016.1516.5515.6916.2616.098,787,200
Mar. 03, 202016.2216.8115.4815.7915.6211,433,000
Mar. 02, 202016.5316.6715.4116.3116.1411,012,000
Feb. 28, 202014.9316.3214.7916.2416.0713,850,500
Feb. 27, 202015.8316.7315.4015.6715.5013,203,400
Feb. 26, 202017.8717.9316.6916.7216.5410,340,400
Feb. 25, 202019.2119.3617.6117.7817.5910,388,900
Feb. 24, 202019.9319.9319.1019.1818.9710,968,800
Feb. 21, 202021.7021.7320.8520.9720.759,274,000
Feb. 20, 202022.3322.6222.0622.1521.917,706,300
Feb. 19, 202022.5223.0322.1622.7222.4810,966,700
Feb. 18, 202022.5022.5622.0122.1621.929,680,000
Feb. 14, 202023.4423.5922.5622.8222.587,211,000
Feb. 13, 202022.9723.3722.7923.3023.055,176,500
Feb. 12, 202023.3523.7923.1223.2623.014,484,100
Feb. 11, 202023.0023.1522.6722.7022.463,700,800
Feb. 10, 202022.7022.8422.3322.5422.303,741,400
Feb. 07, 202022.7323.0922.5022.9722.723,338,500
Feb. 06, 202023.4823.5522.9423.1322.885,152,800
Feb. 05, 202022.4823.6122.4023.4123.166,787,400
Feb. 04, 202021.7522.3321.6721.8621.636,171,000
Feb. 03, 202021.7021.7921.1521.1820.955,867,400
Jan. 31, 202021.9522.0521.2721.7221.497,340,500
Jan. 30, 202021.8222.5421.6622.4922.255,609,200
Jan. 29, 202022.9523.0822.1222.1921.955,954,000
Jan. 28, 202022.9022.9822.5422.7222.485,050,200
Jan. 27, 202023.2023.4222.4422.6222.386,349,000
Jan. 24, 202024.3424.3523.5623.9523.695,564,900
Jan. 23, 202024.0424.5923.6024.4024.145,921,300
Jan. 22, 202024.7424.8524.1824.3024.048,146,500
Jan. 21, 202025.6525.7724.9824.9924.725,810,100
Jan. 17, 202026.5626.5625.7225.8525.575,842,600
Jan. 16, 202026.4926.9826.3926.4426.166,293,500
Jan. 15, 202026.0026.2625.8626.2425.965,669,200
Jan. 14, 202025.5126.3625.3726.2325.956,388,500
Jan. 13, 202025.0125.4324.6425.3625.094,744,200
Jan. 10, 202025.7025.7025.0225.1024.835,205,900
Jan. 09, 202025.8925.9425.2025.8525.577,500,200
Jan. 08, 202026.4526.4925.2125.5525.288,227,400
Jan. 07, 202026.2526.5726.1026.4926.216,457,400
Jan. 06, 202026.3326.5526.0926.4126.134,389,700
Jan. 03, 202026.5026.5425.9226.1025.826,983,500
Jan. 02, 202026.2126.2825.6325.7925.515,091,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...